The United Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.420 | 14.440 | 14.400 | 14.430 | 14.430 | 2,129,350 |
| 2025-01-19 | 14.430 | 14.440 | 14.400 | 14.420 | 14.420 | 6,704,795 |
| 2025-01-16 | 14.430 | 14.440 | 14.400 | 14.430 | 14.430 | 668,572 |
| 2025-01-15 | 14.430 | 14.440 | 14.350 | 14.430 | 14.430 | 848,262 |
| 2025-01-14 | 14.430 | 14.490 | 14.300 | 14.430 | 14.430 | 1,855,770 |
| 2025-01-13 | 14.420 | 14.450 | 14.350 | 14.430 | 14.430 | 3,306,103 |
| 2025-01-12 | 14.410 | 14.430 | 14.300 | 14.420 | 14.420 | 661,606 |
| 2025-01-09 | 14.400 | 14.420 | 14.300 | 14.410 | 14.410 | 2,161,473 |
| 2025-01-08 | 14.400 | 14.410 | 14.350 | 14.400 | 14.400 | 2,799,194 |
| 2025-01-06 | 14.400 | 14.420 | 14.320 | 14.400 | 14.400 | 2,411,855 |
| 2025-01-05 | 14.370 | 14.430 | 14.230 | 14.400 | 14.400 | 4,436,511 |
| 2025-01-02 | 14.350 | 14.380 | 14.300 | 14.370 | 14.370 | 455,313 |
| 2024-12-31 | 14.330 | 14.370 | 14.200 | 14.350 | 14.350 | 1,947,686 |
| 2024-12-30 | 14.310 | 14.350 | 14.200 | 14.330 | 14.330 | 4,307,050 |
| 2024-12-29 | 14.290 | 14.320 | 14.190 | 14.310 | 14.310 | 2,467,293 |
| 2024-12-26 | 14.250 | 14.290 | 14.160 | 14.290 | 14.290 | 2,797,867 |
| 2024-12-25 | 14.220 | 14.290 | 14.160 | 14.250 | 14.250 | 0 |
| 2024-12-24 | 14.190 | 14.260 | 14.000 | 14.220 | 14.220 | 4,687,919 |
| 2024-12-23 | 14.160 | 14.390 | 14.110 | 14.190 | 14.190 | 9,649,485 |
| 2024-12-22 | 14.100 | 14.160 | 13.910 | 14.160 | 14.160 | 3,102,000 |
| 2024-12-19 | 14.010 | 14.110 | 13.850 | 14.100 | 14.100 | 6,637,883 |
| 2024-12-18 | 13.850 | 14.010 | 13.760 | 14.010 | 14.010 | 11,331,652 |
| 2024-12-17 | 14.000 | 14.070 | 13.670 | 13.850 | 13.850 | 12,557,889 |
| 2024-12-16 | 14.360 | 14.360 | 14.000 | 14.000 | 14.000 | 14,349,125 |
| 2024-12-15 | 14.340 | 14.360 | 14.120 | 14.360 | 14.360 | 12,792,034 |
| 2024-12-12 | 14.320 | 14.340 | 14.190 | 14.340 | 14.340 | 7,424,415 |
| 2024-12-11 | 14.290 | 14.490 | 14.120 | 14.320 | 14.320 | 18,940,991 |
| 2024-12-10 | 13.850 | 15.230 | 13.850 | 14.290 | 14.290 | 56,468,787 |
← NewerPage 8 of 8 · 448 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.